Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 47.64 | 48.48 | 47.50 | 47.58 | 196,528 | +0.28(+0.59%) |
Nov 26, 2014 | 48.40 | 47.30 | 47.30 | 47.30 | 214,300 | -0.94(-1.95%) |
Nov 25, 2014 | 47.87 | 48.98 | 47.20 | 48.24 | 246,118 | +0.65(+1.37%) |
Nov 24, 2014 | 47.66 | 48.31 | 46.94 | 47.59 | 275,860 | +0.38(+0.80%) |
Nov 21, 2014 | 48.94 | 49.14 | 47.02 | 47.21 | 343,726 | -0.92(-1.91%) |
Nov 20, 2014 | 45.77 | 48.38 | 45.15 | 48.13 | 311,499 | +1.98(+4.29%) |
Nov 19, 2014 | 46.32 | 46.32 | 44.38 | 46.15 | 391,581 | +0.04(+0.09%) |
Nov 18, 2014 | 46.30 | 48.00 | 45.53 | 46.11 | 323,259 | -0.12(-0.26%) |
Nov 17, 2014 | 47.38 | 47.99 | 46.00 | 46.23 | 404,106 | -1.41(-2.96%) |
Nov 14, 2014 | 47.61 | 48.00 | 46.39 | 47.64 | 387,596 | +0.29(+0.61%) |
Nov 13, 2014 | 46.21 | 48.98 | 46.06 | 47.35 | 552,759 | +1.13(+2.44%) |
Nov 12, 2014 | 44.30 | 47.09 | 43.39 | 46.22 | 422,656 | +1.79(+4.03%) |
Nov 11, 2014 | 45.40 | 45.77 | 43.95 | 44.43 | 324,647 | -0.89(-1.96%) |
Nov 10, 2014 | 45.25 | 45.92 | 44.78 | 45.32 | 426,676 | -0.01(-0.02%) |
Nov 07, 2014 | 43.86 | 46.59 | 43.59 | 45.33 | 598,615 | +1.54(+3.52%) |
Nov 06, 2014 | 42.54 | 44.02 | 42.12 | 43.79 | 1,239,576 | +1.16(+2.72%) |
Nov 05, 2014 | 45.34 | 45.84 | 42.13 | 42.63 | 547,684 | -2.46(-5.46%) |
Nov 04, 2014 | 46.26 | 46.34 | 45.05 | 45.09 | 252,366 | -1.38(-2.97%) |
Nov 03, 2014 | 47.41 | 50.25 | 46.05 | 46.47 | 583,212 | -1.00(-2.11%) |
Oct 31, 2014 | 48.25 | 48.25 | 47.04 | 47.47 | 324,912 | -0.19(-0.40%) |
Oct 30, 2014 | 47.67 | 48.16 | 46.81 | 47.66 | 177,425 | -0.33(-0.69%) |
Oct 29, 2014 | 48.04 | 48.08 | 47.55 | 47.99 | 322,976 | -0.05(-0.10%) |
Oct 28, 2014 | 46.90 | 48.25 | 46.62 | 48.04 | 500,099 | +1.28(+2.74%) |
Oct 27, 2014 | 45.17 | 47.38 | 45.33 | 46.76 | 363,105 | +1.43(+3.15%) |
Oct 24, 2014 | 46.34 | 46.77 | 44.80 | 45.33 | 331,220 | -1.16(-2.50%) |
Oct 23, 2014 | 45.51 | 47.50 | 44.87 | 46.49 | 384,633 | +1.46(+3.24%) |
Oct 22, 2014 | 46.27 | 46.27 | 44.87 | 45.03 | 261,590 | -1.26(-2.72%) |
Oct 21, 2014 | 44.67 | 46.34 | 44.04 | 46.29 | 278,209 | +1.72(+3.86%) |
Oct 20, 2014 | 42.75 | 44.90 | 42.75 | 44.57 | 415,149 | +1.60(+3.72%) |
Oct 17, 2014 | 43.20 | 43.98 | 42.25 | 42.97 | 290,379 | +0.31(+0.73%) |
Oct 16, 2014 | 41.22 | 42.89 | 39.77 | 42.66 | 416,582 | +0.80(+1.91%) |
Oct 15, 2014 | 39.90 | 42.98 | 38.52 | 41.86 | 487,469 | +1.32(+3.26%) |
Oct 14, 2014 | 39.15 | 40.83 | 38.38 | 40.54 | 303,189 | +1.88(+4.86%) |
Oct 13, 2014 | 39.69 | 40.74 | 39.25 | 38.66 | 558,239 | -1.23(-3.08%) |
Oct 10, 2014 | 41.00 | 41.77 | 39.17 | 39.89 | 451,913 | -1.33(-3.23%) |
Oct 09, 2014 | 43.34 | 43.64 | 41.15 | 41.22 | 520,531 | -2.33(-5.35%) |
Oct 08, 2014 | 45.26 | 45.77 | 42.38 | 43.55 | 543,564 | -1.77(-3.91%) |
Oct 07, 2014 | 45.78 | 45.96 | 45.25 | 45.32 | 351,149 | -0.98(-2.12%) |
Oct 06, 2014 | 46.00 | 46.65 | 45.16 | 46.30 | 493,802 | +1.43(+3.19%) |
Oct 03, 2014 | 43.28 | 45.25 | 43.22 | 44.87 | 739,444 | +2.01(+4.69%) |
Oct 02, 2014 | 40.90 | 43.28 | 40.62 | 42.86 | 482,934 | +1.85(+4.51%) |
Oct 01, 2014 | 41.13 | 42.21 | 40.00 | 41.01 | 524,052 | -0.11(-0.27%) |
Sep 30, 2014 | 41.92 | 43.17 | 41.02 | 41.12 | 288,826 | -0.81(-1.93%) |
Sep 29, 2014 | 41.26 | 42.41 | 41.23 | 41.93 | 125,125 | +0.09(+0.22%) |
Sep 26, 2014 | 42.84 | 43.07 | 41.18 | 41.84 | 411,283 | -0.99(-2.31%) |
Sep 25, 2014 | 42.78 | 43.01 | 41.56 | 42.83 | 333,001 | -0.15(-0.35%) |
Sep 24, 2014 | 42.64 | 43.67 | 42.30 | 42.98 | 500,926 | +0.25(+0.59%) |
Sep 23, 2014 | 44.02 | 44.92 | 42.66 | 42.73 | 420,140 | -1.53(-3.46%) |
Sep 22, 2014 | 45.97 | 46.21 | 44.15 | 44.26 | 514,339 | -1.88(-4.07%) |
Sep 19, 2014 | 47.70 | 47.70 | 45.80 | 46.14 | 938,257 | -1.42(-2.99%) |
Sep 18, 2014 | 47.75 | 47.87 | 46.53 | 47.56 | 368,852 | -0.14(-0.29%) |
Sep 17, 2014 | 45.53 | 47.82 | 45.53 | 47.70 | 932,488 | +1.99(+4.35%) |
Sep 16, 2014 | 44.58 | 45.86 | 44.58 | 45.71 | 581,930 | +0.84(+1.87%) |
Sep 15, 2014 | 44.77 | 45.31 | 44.25 | 44.87 | 653,045 | +0.10(+0.22%) |
Sep 12, 2014 | 44.00 | 45.74 | 43.51 | 44.77 | 1,145,637 | +0.75(+1.70%) |
Sep 11, 2014 | 39.71 | 44.62 | 39.71 | 44.02 | 2,634,837 | +3.82(+9.50%) |
Sep 10, 2014 | 36.24 | 40.56 | 36.07 | 40.20 | 2,980,083 | +6.86(+20.58%) |
Sep 09, 2014 | 34.15 | 34.24 | 33.29 | 33.34 | 680,494 | -0.91(-2.66%) |
Sep 08, 2014 | 33.22 | 34.49 | 32.84 | 34.25 | 607,062 | +1.07(+3.22%) |
Sep 05, 2014 | 33.29 | 33.67 | 32.03 | 33.18 | 379,796 | -0.28(-0.84%) |
Sep 04, 2014 | 33.16 | 33.73 | 32.69 | 33.46 | 276,860 | +0.34(+1.03%) |
Sep 03, 2014 | 34.57 | 34.68 | 32.56 | 33.12 | 599,448 | -1.25(-3.64%) |